Deltic Energy (DELT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Deltic Energy

Date Open High Low Close* Volume
11/02/2014 85.00p 85.30p 82.00p 85.00p 1217
10/02/2014 85.00p 87.50p 81.20p 85.00p 57233
07/02/2014 85.00p 85.00p 83.60p 85.00p 15000
06/02/2014 85.00p 85.00p 78.16p 85.00p 26155
05/02/2014 90.00p 90.00p 82.00p 85.00p 9077
04/02/2014 90.00p 90.00p 85.00p 90.00p 8423
03/02/2014 90.00p 90.00p 88.30p 90.00p 500
31/01/2014 90.00p 90.00p 85.00p 90.00p 39444
30/01/2014 90.00p 90.00p 85.00p 90.00p 9439
29/01/2014 90.00p 91.00p 87.50p 90.00p 18606
28/01/2014 90.00p 90.00p 87.72p 90.00p 3724
27/01/2014 90.00p 90.30p 87.72p 90.00p 3705
24/01/2014 90.00p 91.50p 90.00p 90.00p 3765
23/01/2014 90.00p 91.50p 87.74p 90.00p 1500
22/01/2014 90.00p 92.50p 87.72p 90.00p 4729
21/01/2014 95.00p 95.00p 87.64p 90.00p 69594
20/01/2014 97.50p 98.00p 91.00p 95.00p 4796
17/01/2014 97.50p 97.50p 95.70p 97.50p 6097
16/01/2014 100.00p 100.00p 90.20p 97.50p 19168
15/01/2014 100.00p 100.50p 95.10p 100.00p 9449
14/01/2014 100.00p 100.00p 91.00p 100.00p 9493
13/01/2014 100.00p 100.60p 95.00p 100.00p 25228
10/01/2014 100.00p 101.50p 96.00p 100.00p 3951
09/01/2014 100.00p 100.50p 91.50p 100.00p 22182
08/01/2014 105.00p 105.00p 93.00p 100.00p 44089
07/01/2014 92.50p 107.50p 92.50p 105.00p 68250
06/01/2014 92.50p 95.00p 91.05p 92.50p 26266
03/01/2014 90.00p 94.80p 90.00p 92.50p 83561
02/01/2014 87.50p 91.50p 87.00p 90.00p 16465
31/12/2013 90.00p 92.00p 86.00p 87.50p 85208
30/12/2013 82.50p 94.50p 82.50p 90.00p 129992
27/12/2013 80.00p 90.00p 80.00p 82.50p 22075
24/12/2013 80.00p 85.00p 80.00p 80.00p 12988
23/12/2013 80.00p 83.50p 80.00p 80.00p 26262
20/12/2013 80.00p 81.00p 76.50p 80.00p 28184
19/12/2013 80.00p 80.05p 78.00p 80.00p 25022
18/12/2013 77.50p 82.50p 77.50p 80.00p 31932
17/12/2013 80.00p 80.00p 75.20p 77.50p 77025
16/12/2013 70.00p 84.00p 68.95p 80.00p 366228
13/12/2013 70.00p 70.00p 68.95p 70.00p 2907
12/12/2013 70.00p 70.00p 68.95p 70.00p 2500
11/12/2013 70.00p 70.00p 66.50p 70.00p 10288
10/12/2013 70.00p 70.00p 66.50p 70.00p 7740
09/12/2013 70.00p 75.00p 67.00p 70.00p 37548
06/12/2013 70.00p 70.00p 67.00p 70.00p 35000
05/12/2013 70.00p 70.00p 65.00p 70.00p 14824
04/12/2013 67.50p 70.00p 66.00p 70.00p 72811
03/12/2013 67.50p 70.00p 66.00p 67.50p 14426
02/12/2013 70.00p 70.00p 67.50p 67.50p 66483
29/11/2013 70.00p 70.00p 68.50p 70.00p 250
28/11/2013 72.50p 72.50p 65.00p 70.00p 31976
27/11/2013 72.50p 72.50p 67.56p 72.50p 11282
26/11/2013 72.50p 72.50p 70.00p 72.50p 34115
25/11/2013 72.50p 74.00p 69.00p 74.00p 55702
22/11/2013 72.50p 74.80p 70.00p 72.50p 16223
21/11/2013 75.00p 75.00p 70.00p 72.50p 30420
20/11/2013 77.50p 79.80p 75.00p 75.00p 27154
19/11/2013 67.50p 78.00p 67.50p 77.50p 41303
18/11/2013 65.00p 70.00p 65.00p 67.50p 37648
15/11/2013 62.50p 70.00p 62.50p 65.00p 60914
14/11/2013 62.50p 64.80p 62.50p 62.50p 63603
13/11/2013 62.50p 64.80p 61.50p 62.50p 152764
12/11/2013 72.50p 77.50p 60.20p 62.50p 163176
11/11/2013 77.50p 77.60p 75.00p 77.50p 18840
08/11/2013 80.00p 80.00p 76.00p 77.50p 6844
07/11/2013 80.00p 80.00p 75.00p 80.00p 20681
06/11/2013 82.50p 82.50p 75.00p 80.00p 3935
05/11/2013 82.50p 82.50p 80.00p 82.50p 875
04/11/2013 85.00p 85.00p 78.88p 82.50p 4750
01/11/2013 85.00p 85.00p 80.00p 85.00p 3729
31/10/2013 85.00p 85.00p 80.00p 85.00p 252
30/10/2013 85.00p 85.00p 80.20p 85.00p 1865
29/10/2013 85.00p 85.00p 80.00p 85.00p 5427
28/10/2013 85.00p 85.00p 80.00p 85.00p 22500
25/10/2013 85.00p 85.00p 78.40p 85.00p 7975
24/10/2013 85.00p 85.00p 80.50p 85.00p 1838
23/10/2013 85.00p 85.00p 80.00p 85.00p 7448
22/10/2013 85.00p 85.00p 80.00p 85.00p 3122
21/10/2013 85.00p 85.00p 80.00p 85.00p 9848
18/10/2013 85.00p 85.00p 80.01p 85.00p 250
17/10/2013 85.00p 85.00p 80.00p 85.00p 0
16/10/2013 85.00p 85.00p 80.00p 85.00p 1055
15/10/2013 85.00p 85.00p 83.00p 85.00p 18
14/10/2013 85.00p 85.00p 80.02p 85.00p 2844
11/10/2013 85.00p 85.00p 83.40p 85.00p 8597
10/10/2013 85.00p 85.00p 80.00p 85.00p 4594
09/10/2013 87.50p 87.50p 80.00p 85.00p 2368
08/10/2013 87.50p 87.50p 85.00p 87.50p 750
07/10/2013 87.50p 87.60p 82.50p 87.50p 14428
04/10/2013 95.00p 95.00p 85.00p 87.50p 16866
03/10/2013 95.00p 95.00p 90.50p 95.00p 500
02/10/2013 95.00p 95.00p 90.23p 95.00p 3152
01/10/2013 95.00p 95.00p 90.00p 95.00p 8750
30/09/2013 95.00p 95.00p 94.00p 95.00p 1230
27/09/2013 90.00p 95.00p 88.00p 95.00p 28291
26/09/2013 95.00p 95.60p 86.00p 90.00p 13386
25/09/2013 95.00p 95.60p 90.00p 95.00p 2200
24/09/2013 100.00p 100.00p 90.00p 95.00p 28981
23/09/2013 100.00p 100.40p 95.01p 100.00p 30346
20/09/2013 100.00p 100.62p 97.42p 100.00p 17318
19/09/2013 100.00p 102.00p 97.22p 100.00p 11000
18/09/2013 100.00p 100.70p 97.30p 100.00p 10500
17/09/2013 100.00p 100.76p 97.30p 100.00p 5500
16/09/2013 100.00p 101.76p 97.00p 100.00p 15663
13/09/2013 100.00p 101.00p 97.50p 100.00p 6622
12/09/2013 100.00p 102.00p 96.40p 97.50p 14477
11/09/2013 100.00p 102.00p 95.00p 100.00p 21803
10/09/2013 100.00p 103.00p 95.00p 100.00p 23600
09/09/2013 100.00p 102.00p 95.00p 100.00p 12150
06/09/2013 102.50p 102.50p 96.00p 97.50p 18883
05/09/2013 102.50p 102.50p 100.00p 102.50p 14477
04/09/2013 105.00p 105.00p 100.00p 102.50p 6584
03/09/2013 105.00p 105.00p 100.00p 105.00p 14425
02/09/2013 105.00p 105.00p 100.00p 105.00p 13460
30/08/2013 107.50p 107.50p 100.00p 105.00p 6814
29/08/2013 107.50p 107.50p 105.00p 107.50p 7418
28/08/2013 107.50p 107.50p 105.00p 107.50p 5557
27/08/2013 107.50p 107.50p 105.00p 107.50p 7275
23/08/2013 107.50p 107.50p 96.00p 107.50p 17750
22/08/2013 107.50p 107.50p 105.01p 107.50p 3595
21/08/2013 110.00p 110.00p 105.00p 107.50p 6100
20/08/2013 110.00p 111.00p 105.50p 110.00p 11812
19/08/2013 110.00p 110.00p 105.50p 110.00p 9163
16/08/2013 110.00p 110.50p 106.00p 110.00p 14129
15/08/2013 110.00p 111.90p 105.00p 110.00p 38099
14/08/2013 105.00p 110.00p 100.00p 110.00p 100883
13/08/2013 100.00p 105.00p 100.00p 102.50p 22296
12/08/2013 97.50p 100.00p 95.00p 100.00p 33915
09/08/2013 97.50p 98.40p 95.00p 97.50p 9018
08/08/2013 100.00p 100.00p 96.65p 97.50p 1196
07/08/2013 100.00p 100.60p 96.80p 100.00p 794
06/08/2013 100.00p 100.60p 96.80p 100.00p 3518
05/08/2013 100.00p 103.20p 96.65p 100.00p 2101
02/08/2013 100.00p 100.00p 96.50p 100.00p 877
01/08/2013 100.00p 101.50p 95.50p 100.00p 17447
31/07/2013 107.50p 107.50p 96.00p 100.00p 30592
30/07/2013 110.00p 110.00p 105.40p 107.50p 653
29/07/2013 110.00p 111.50p 106.00p 110.00p 14318
26/07/2013 110.00p 110.40p 105.00p 110.00p 3359
25/07/2013 110.00p 110.00p 105.01p 110.00p 201
24/07/2013 110.00p 110.00p 108.56p 110.00p 2093
23/07/2013 110.00p 110.00p 109.60p 110.00p 500
22/07/2013 110.00p 110.00p 102.50p 110.00p 1790
19/07/2013 110.00p 110.00p 106.60p 110.00p 12500
18/07/2013 110.00p 110.00p 109.60p 110.00p 1572
17/07/2013 110.00p 110.00p 106.60p 110.00p 0
16/07/2013 110.00p 110.00p 106.60p 110.00p 264
15/07/2013 110.00p 110.00p 106.60p 110.00p 6449
12/07/2013 110.00p 110.40p 106.60p 110.00p 2104
11/07/2013 110.00p 110.40p 109.20p 110.00p 3166
10/07/2013 110.00p 110.00p 106.60p 110.00p 5084
09/07/2013 110.00p 110.95p 106.50p 110.00p 6345
08/07/2013 110.00p 111.44p 107.75p 110.00p 8500
05/07/2013 110.00p 110.00p 105.60p 110.00p 8526
04/07/2013 110.00p 111.50p 106.60p 110.00p 8190
03/07/2013 110.00p 112.35p 105.00p 110.00p 22640
02/07/2013 110.00p 115.00p 106.40p 110.00p 19731
01/07/2013 112.50p 114.00p 106.40p 110.00p 21586
28/06/2013 107.50p 120.00p 107.00p 112.50p 62949
27/06/2013 105.00p 115.00p 103.10p 107.50p 17762
26/06/2013 102.50p 114.00p 98.00p 105.00p 12245
25/06/2013 102.50p 110.00p 95.15p 102.50p 44096
24/06/2013 102.50p 110.00p 96.00p 102.50p 17326
21/06/2013 100.00p 100.80p 100.00p 100.00p 450
20/06/2013 100.00p 100.40p 97.10p 100.00p 2650
19/06/2013 100.00p 102.00p 100.00p 100.00p 1375
18/06/2013 100.00p 102.00p 100.00p 100.00p 1122
17/06/2013 100.00p 101.50p 100.00p 100.00p 2476
14/06/2013 102.50p 102.50p 95.00p 100.00p 4000
13/06/2013 105.00p 105.00p 100.00p 102.50p 3474
12/06/2013 105.00p 105.00p 100.50p 105.00p 4121
11/06/2013 105.00p 106.88p 100.50p 105.00p 22391
10/06/2013 97.50p 110.00p 97.50p 105.00p 42412
07/06/2013 97.50p 102.00p 97.50p 97.50p 3130
06/06/2013 97.50p 102.00p 97.50p 97.50p 1000
05/06/2013 97.50p 102.00p 97.10p 97.50p 12251
04/06/2013 100.00p 105.00p 93.75p 97.50p 27679
03/06/2013 95.00p 100.00p 94.05p 100.00p 29168
31/05/2013 95.00p 98.80p 95.00p 95.00p 34852
30/05/2013 95.00p 99.20p 93.30p 95.00p 40305
29/05/2013 100.00p 101.80p 95.00p 95.00p 14329
28/05/2013 95.00p 108.00p 95.00p 100.00p 28598
24/05/2013 95.00p 99.00p 95.00p 95.00p 23830
23/05/2013 85.00p 99.00p 85.00p 95.00p 36042
22/05/2013 82.50p 89.00p 82.50p 85.00p 5099
21/05/2013 82.50p 87.50p 82.50p 82.50p 15512
20/05/2013 97.50p 104.95p 80.00p 82.50p 95942
17/05/2013 75.00p 105.00p 75.00p 97.50p 100633
16/05/2013 65.00p 80.00p 65.00p 75.00p 45358
15/05/2013 65.00p 65.00p 65.00p 65.00p 5000
14/05/2013 65.00p 65.00p 60.40p 65.00p 8500
13/05/2013 65.00p 65.00p 60.40p 65.00p 0
10/05/2013 65.00p 65.00p 60.40p 65.00p 0
09/05/2013 65.00p 65.00p 60.40p 65.00p 10454
08/05/2013 65.00p 65.00p 60.10p 65.00p 23512
07/05/2013 65.00p 65.00p 62.00p 65.00p 1500
03/05/2013 65.00p 65.00p 56.00p 65.00p 25857
02/05/2013 65.00p 65.00p 60.20p 65.00p 3150
01/05/2013 65.00p 70.00p 61.20p 65.00p 29750
30/04/2013 65.00p 67.00p 62.00p 65.00p 22004

*Close Price adjusted for both dividends and splits